Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.45 21.59 21.41 21.44 8,647,926 -0.01(-0.05%)
May 28, 2015 21.16 21.52 21.16 21.45 8,454,090 +0.29(+1.37%)
May 27, 2015 20.22 21.25 20.15 21.16 11,154,788 +1.08(+5.36%)
May 26, 2015 20.11 20.25 19.93 20.09 6,701,485 -0.13(-0.62%)
May 22, 2015 20.29 20.21 20.21 20.21 5,485,220 -0.03(-0.14%)
May 21, 2015 20.40 20.48 20.22 20.24 6,184,392 -0.15(-0.71%)
May 20, 2015 20.40 20.64 20.37 20.39 5,078,311 +0.00(+0.00%)
May 19, 2015 20.54 20.61 20.35 20.39 6,548,682 -0.13(-0.63%)
May 18, 2015 20.50 20.64 20.40 20.51 8,423,412 -0.03(-0.14%)
May 15, 2015 20.62 20.72 20.42 20.54 5,594,275 +0.01(+0.05%)
May 14, 2015 20.26 20.64 20.22 20.53 7,596,003 +0.33(+1.62%)
May 13, 2015 20.23 20.39 20.01 20.21 7,997,050 +0.12(+0.58%)
May 12, 2015 19.75 20.25 19.74 20.09 10,077,865 +0.19(+0.97%)
May 11, 2015 19.81 20.10 19.66 19.90 14,104,296 -0.19(-0.94%)
May 08, 2015 20.26 21.06 19.76 20.09 29,719,122 -1.61(-7.40%)
May 07, 2015 21.23 21.76 21.16 21.69 13,849,999 +0.38(+1.76%)
May 06, 2015 21.36 21.55 21.04 21.32 8,202,563 +0.07(+0.32%)
May 05, 2015 21.73 21.76 21.15 21.25 7,592,820 -0.56(-2.57%)
May 04, 2015 21.92 22.07 21.74 21.81 5,202,778 -0.14(-0.62%)
May 01, 2015 21.59 22.01 21.49 21.94 6,660,711 +0.54(+2.50%)
Apr 30, 2015 21.25 21.51 21.20 21.41 5,672,517 +0.05(+0.25%)
Apr 29, 2015 21.36 21.58 21.27 21.35 5,058,551 -0.16(-0.74%)
Apr 28, 2015 21.37 21.59 21.17 21.51 6,077,937 +0.10(+0.47%)
Apr 27, 2015 21.32 21.79 21.13 21.41 6,440,046 +0.16(+0.77%)
Apr 24, 2015 21.42 21.43 21.01 21.25 6,245,763 -0.18(-0.86%)
Apr 23, 2015 21.12 21.63 20.88 21.43 6,723,214 -0.09(-0.40%)
Apr 22, 2015 21.40 21.55 21.07 21.52 5,376,400 +0.25(+1.16%)
Apr 21, 2015 21.57 21.57 21.17 21.27 5,973,487 -0.03(-0.16%)
Apr 20, 2015 21.51 21.64 21.27 21.31 6,003,779 -0.11(-0.50%)
Apr 17, 2015 21.24 21.62 21.23 21.41 7,611,195 -0.28(-1.29%)
Apr 16, 2015 21.70 21.88 21.54 21.69 4,024,987 -0.13(-0.62%)
Apr 15, 2015 21.62 21.97 21.52 21.83 6,313,128 +0.26(+1.21%)
Apr 14, 2015 21.66 21.75 21.36 21.57 5,708,774 -0.18(-0.84%)
Apr 13, 2015 21.90 22.03 21.65 21.75 6,135,688 -0.20(-0.92%)
Apr 10, 2015 21.75 21.96 21.67 21.95 6,706,366 +0.23(+1.04%)
Apr 09, 2015 21.07 21.80 21.06 21.73 9,835,076 +0.49(+2.29%)
Apr 08, 2015 21.10 21.32 20.90 21.24 9,498,068 +0.15(+0.73%)
Apr 07, 2015 20.90 21.31 20.78 21.08 10,730,101 +0.19(+0.90%)
Apr 06, 2015 20.23 20.97 20.01 20.90 13,371,411 +0.58(+2.87%)
Apr 02, 2015 20.38 20.31 20.31 20.31 4,982,014 +0.05(+0.24%)
Apr 01, 2015 20.26 20.33 19.92 20.26 8,573,679 +0.08(+0.41%)
Mar 31, 2015 20.65 20.67 20.17 20.18 9,256,651 -0.53(-2.54%)
Mar 30, 2015 20.72 20.81 20.45 20.71 6,564,360 +0.09(+0.42%)
Mar 27, 2015 20.34 20.70 20.01 20.62 8,250,118 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.77 20.22 8,085,104 -0.07(-0.36%)
Mar 25, 2015 21.59 21.59 20.23 20.29 14,061,046 -1.31(-6.07%)
Mar 24, 2015 21.84 21.99 21.51 21.60 8,566,009 -0.30(-1.37%)
Mar 23, 2015 21.96 22.25 21.89 21.90 11,042,399 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,977,445 +0.25(+1.10%)
Mar 19, 2015 22.14 22.47 21.97 22.39 8,054,893 +0.33(+1.51%)
Mar 18, 2015 22.42 22.54 21.86 22.06 10,727,006 -0.37(-1.63%)
Mar 17, 2015 22.11 22.43 21.95 22.42 7,774,578 +0.27(+1.22%)
Mar 16, 2015 22.07 22.29 21.92 22.15 6,141,865 +0.26(+1.19%)
Mar 13, 2015 21.76 21.95 21.46 21.89 9,312,894 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.47 21.86 10,548,602 -0.20(-0.92%)
Mar 11, 2015 22.18 22.47 22.00 22.07 6,794,232 -0.11(-0.50%)
Mar 10, 2015 21.90 22.33 21.86 22.18 13,665,538 +0.37(+1.70%)
Mar 09, 2015 21.76 21.97 21.71 21.81 5,764,390 +0.06(+0.27%)
Mar 06, 2015 21.92 22.03 21.73 21.75 6,671,724 -0.30(-1.36%)
Mar 05, 2015 21.63 22.09 21.58 22.05 8,373,719 +0.41(+1.92%)
Mar 04, 2015 21.32 21.68 21.23 21.63 5,879,740 +0.24(+1.13%)
Mar 03, 2015 21.63 21.74 21.39 21.39 4,156,228 -0.40(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.